Comerica (NY: CMA )

78.28 USD -1.38 (-1.73%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 78.86 79.81 78.21 79.65 997,903 +0.22(+0.28%)
May 14, 2021 78.45 79.65 78.23 79.43 1,002,088 +1.29(+1.65%)
May 13, 2021 75.54 78.64 75.43 78.14 1,185,631 +1.90(+2.49%)
May 12, 2021 78.43 78.95 75.85 76.24 1,671,311 -0.84(-1.09%)
May 11, 2021 77.85 79.49 76.75 77.08 1,602,883 -0.71(-0.91%)
May 10, 2021 79.49 79.84 77.75 77.79 1,350,617 -0.79(-1.01%)
May 07, 2021 76.48 78.82 76.00 78.58 1,252,045 +0.52(+0.67%)
May 06, 2021 77.62 78.08 76.74 78.06 1,500,968 +0.43(+0.55%)
May 05, 2021 77.35 78.61 75.43 77.63 1,511,466 +1.05(+1.37%)
May 04, 2021 74.00 76.61 73.33 76.58 1,590,760 +1.63(+2.17%)
May 03, 2021 76.09 76.18 74.14 74.95 1,394,131 -0.21(-0.28%)
Apr 30, 2021 74.93 76.08 74.63 75.16 1,739,100 -0.26(-0.34%)
Apr 29, 2021 75.00 76.13 74.76 75.42 1,996,380 +2.06(+2.81%)
Apr 28, 2021 72.05 74.14 72.02 73.36 2,159,981 +1.62(+2.26%)
Apr 27, 2021 71.09 71.79 70.61 71.74 1,261,034 +0.73(+1.03%)
Apr 26, 2021 71.21 72.11 70.60 71.01 1,034,773 +0.56(+0.79%)
Apr 23, 2021 67.75 70.72 67.36 70.45 3,039,600 +2.57(+3.79%)
Apr 22, 2021 69.33 69.63 67.67 67.88 1,889,805 -1.27(-1.84%)
Apr 21, 2021 66.67 69.29 66.36 69.15 1,601,763 +1.85(+2.75%)
Apr 20, 2021 68.71 69.83 66.51 67.30 2,414,293 -2.09(-3.01%)
Apr 19, 2021 70.46 71.34 69.10 69.39 2,656,367 -0.77(-1.10%)
Apr 16, 2021 70.94 71.61 69.77 70.16 1,561,500 +0.39(+0.56%)
Apr 15, 2021 71.28 71.40 68.43 69.77 2,025,524 -1.63(-2.28%)
Apr 14, 2021 70.22 71.91 70.05 71.40 1,200,583 +0.82(+1.16%)
Apr 13, 2021 71.41 71.41 69.65 70.58 1,417,133 -1.67(-2.31%)
Apr 12, 2021 71.87 72.63 71.65 72.25 785,777 +0.76(+1.06%)
Apr 09, 2021 72.05 72.36 70.29 71.49 1,173,700 +0.50(+0.70%)
Apr 08, 2021 71.00 71.32 69.50 70.99 1,061,953 -0.88(-1.22%)
Apr 07, 2021 71.99 72.41 71.21 71.87 848,375 +0.36(+0.50%)
Apr 06, 2021 71.90 72.64 71.13 71.51 967,884 -0.93(-1.28%)
Apr 05, 2021 72.94 73.43 71.63 72.44 1,575,408 +0.70(+0.98%)
Apr 01, 2021 71.45 72.43 70.82 71.74 1,306,400 +0.00(+0.00%)
Mar 31, 2021 72.03 72.76 70.90 71.74 1,609,332 -0.41(-0.57%)
Mar 30, 2021 70.54 72.68 69.57 72.15 2,048,023 +3.53(+5.14%)
Mar 29, 2021 69.36 69.98 67.75 68.62 1,231,368 -2.35(-3.31%)
Mar 26, 2021 71.03 72.05 69.82 70.97 1,398,800 +1.00(+1.43%)
Mar 25, 2021 66.68 70.49 65.66 69.97 1,430,900 +3.23(+4.84%)
Mar 24, 2021 68.01 68.98 66.73 66.74 1,485,519 -0.10(-0.15%)
Mar 23, 2021 67.17 68.18 66.39 66.84 1,714,263 -1.04(-1.53%)
Mar 22, 2021 69.00 69.24 67.09 67.88 1,266,020 -1.47(-2.12%)
Mar 19, 2021 69.32 71.28 68.55 69.35 6,758,400 -1.28(-1.81%)
Mar 18, 2021 70.51 73.54 70.09 70.63 1,943,202 +1.55(+2.24%)
Mar 17, 2021 69.34 70.38 68.18 69.08 1,349,791 +0.63(+0.92%)
Mar 16, 2021 69.03 69.35 67.65 68.45 1,303,473 -1.73(-2.47%)
Mar 15, 2021 70.75 71.09 68.52 70.18 1,445,813 -0.92(-1.29%)
Mar 12, 2021 72.04 72.73 70.63 71.10 1,530,200 +0.60(+0.85%)
Mar 11, 2021 69.99 71.55 69.87 70.50 1,095,118 -0.16(-0.23%)
Mar 10, 2021 69.38 70.79 68.62 70.66 1,522,930 +1.13(+1.63%)
Mar 09, 2021 70.45 71.93 68.16 69.53 1,944,734 -2.64(-3.66%)
Mar 08, 2021 71.15 73.62 70.57 72.17 1,380,995 +2.29(+3.28%)
Mar 05, 2021 69.78 70.58 66.85 69.88 1,356,500 +1.51(+2.21%)
Mar 04, 2021 69.67 70.88 66.78 68.37 1,920,708 -1.51(-2.16%)
Mar 03, 2021 71.08 72.25 69.63 69.88 1,090,396 -0.07(-0.10%)
Mar 02, 2021 69.95 71.00 69.67 69.95 1,348,049 -0.39(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.